Dominion Energy, Inc. - D - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66	65.96	65.96	66.17	65.23	9.28M
February 19, 2026	64.97	65.46	65.46	65.55	64.57	6.9M
February 18, 2026	65.74	64.72	64.72	66	64.57	6.58M
February 17, 2026	67.22	65.65	65.65	67.57	65.5	5.75M
February 13, 2026	65	66.51	66.51	66.79	65	4.55M
February 12, 2026	64.7	65.12	65.12	66.15	64.7	8.87M
February 11, 2026	63.88	64.65	64.65	64.84	63.49	4.46M
February 10, 2026	62.56	63.79	63.79	64.43	62.31	6.35M
February 09, 2026	62.27	62.36	62.36	62.42	61.62	3.38M
February 06, 2026	62.99	62.33	62.33	63.43	61.66	3.66M
February 05, 2026	62.56	62.52	62.52	62.82	62.08	3.5M
February 04, 2026	61.94	62.33	62.33	62.91	61.75	5.49M
February 03, 2026	60.17	61.43	61.43	61.73	60.17	7.7M
February 02, 2026	60.27	60.03	60.03	60.97	59.53	6.02M
January 30, 2026	60.86	60.17	60.17	60.95	59.62	8.22M
January 29, 2026	61.08	60.83	60.83	61.37	60.32	4.29M
January 28, 2026	61.04	60.71	60.71	61.56	60.45	3.39M
January 27, 2026	60.2	61.13	61.13	61.19	59.96	3.88M
January 26, 2026	59.85	60.24	60.24	60.71	59.85	4.45M
January 23, 2026	59.76	59.6	59.6	59.88	58.99	5.25M
January 22, 2026	61.03	59.93	59.93	61.16	59.9	4.71M
January 21, 2026	61.5	60.92	60.92	61.81	60.49	7M
January 20, 2026	61.09	61.09	61.09	61.15	60.27	6.39M
January 16, 2026	60.1	61.13	61.13	61.5	59.85	6.71M
January 15, 2026	60.43	60.34	60.34	60.72	59.9	5.34M
January 14, 2026	59.12	60.25	60.25	60.5	59.11	6.15M
January 13, 2026	58.4	59.02	59.02	59.3	57.86	7.85M
January 12, 2026	57.97	58.39	58.39	58.81	57.47	11.45M
January 09, 2026	57.9	57.98	57.98	58.52	57.9	4.88M
January 08, 2026	57.04	57.8	57.8	58.31	57.03	5.57M
January 07, 2026	58.9	57.08	57.08	58.98	56.91	7.84M
January 06, 2026	58.8	58.72	58.72	59.21	58.59	6.17M
January 05, 2026	58.97	58.69	58.69	59.24	57.5	5.28M
January 02, 2026	58.91	59.24	59.24	59.38	58.27	5.68M
December 31, 2025	59	58.59	58.59	59.09	58.57	3.37M
December 30, 2025	59.15	59.06	59.06	59.37	58.92	4.06M
December 29, 2025	59.29	59.25	59.25	59.73	59.13	6.53M
December 26, 2025	58.84	59.2	59.2	59.27	58.8	4.34M
December 24, 2025	58.13	59.01	59.01	59.01	58.13	3.08M
December 23, 2025	56.99	58.14	58.14	58.31	56.88	8.86M
December 22, 2025	58.48	57.22	57.22	58.49	55.85	18.83M
December 19, 2025	60.29	59.43	59.43	60.48	59.32	10.16M
December 18, 2025	60.38	60.1	60.1	60.47	59.97	11.09M
December 17, 2025	59.42	60.11	60.11	60.41	58.95	9.19M
December 16, 2025	59.81	59.34	59.34	59.95	59.03	7.03M
December 15, 2025	59.43	59.84	59.84	59.94	58.95	6.86M
December 12, 2025	58.25	59.33	59.33	59.42	58.24	7.6M
December 11, 2025	58.01	58.17	58.17	58.73	57.9	6.55M
December 10, 2025	58.4	58.06	58.06	58.44	57.61	6.79M
December 09, 2025	58.75	58.46	58.46	59.16	58.22	4.46M
December 08, 2025	58.6	58.44	58.44	59	57.97	5.47M
December 05, 2025	58.99	58.49	58.49	59.14	58.46	7.14M
December 04, 2025	60.05	59.84	59.84	60.37	59.65	4.84M
December 03, 2025	60.51	60.03	60.03	60.91	59.84	7.94M
December 02, 2025	60.98	60.35	60.35	60.98	60.03	6.11M
December 01, 2025	62.7	60.8	60.8	62.71	60.68	7.12M
November 28, 2025	62.61	62.77	62.77	62.87	62.45	2.03M
November 26, 2025	61.85	62.54	62.54	62.63	61.65	3.67M
November 25, 2025	61.77	61.54	61.54	62.09	60.84	6.36M
November 24, 2025	61.4	61.6	61.6	62.04	60.61	8.97M

Dominion Energy, Inc. (D) NYSE